Global X Lithium & Battery Tech ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	42.960	44.040	42.960	43.960	43.034	242
2023-01-20	42.120	42.960	42.000	42.960	42.055	61
2023-01-19	41.640	41.640	41.400	41.400	40.528	55
2023-01-18	41.480	41.640	41.480	41.640	40.763	35
2023-01-17	41.820	41.820	40.920	41.160	40.293	113
2023-01-16	41.610	41.820	41.030	41.820	40.939	10
2023-01-13	41.270	41.280	40.530	41.280	40.411	109
2023-01-12	41.030	41.670	41.030	41.310	40.440	307
2023-01-11	40.800	41.070	40.240	41.040	40.176	78
2023-01-10	41.000	41.960	40.000	40.320	39.471	632
2023-01-09	41.120	41.360	40.600	40.600	39.745	171
2023-01-06	39.200	39.840	39.200	39.800	38.962	300
2023-01-05	40.000	40.000	39.280	39.280	38.453	62
2023-01-04	39.920	40.080	39.840	40.080	39.236	77
2023-01-03	39.410	39.640	39.410	39.640	38.805	143
2022-12-27	39.920	39.920	39.540	39.540	38.376	10
2022-12-22	40.050	40.050	38.740	38.950	37.803	62
2022-12-21	41.000	41.000	40.240	40.560	39.366	49
2022-12-20	41.960	41.960	40.840	40.840	39.638	52
2022-12-19	42.150	42.150	41.640	41.640	40.414	2
2022-12-16	42.520	42.520	41.950	42.200	40.958	56
2022-12-15	42.990	43.120	42.440	42.800	41.540	16
2022-12-14	43.950	43.990	43.360	43.360	42.084	14
2022-12-13	44.500	44.500	43.600	44.040	42.744	544
2022-12-12	44.160	44.440	43.990	43.990	42.695	23
2022-12-09	44.160	44.160	43.960	43.960	42.666	2
2022-12-08	45.700	45.700	44.240	44.320	43.015	13
2022-12-07	44.110	44.400	44.110	44.360	43.054	102
2022-12-06	44.360	44.360	43.920	44.120	42.821	14
2022-12-05	46.800	46.800	44.350	44.350	43.045	46
2022-12-02	45.250	46.000	45.250	46.000	44.646	6
2022-12-01	45.300	45.300	45.170	45.250	43.918	12
2022-11-30	45.440	45.640	45.000	45.000	43.675	11
2022-11-29	43.840	43.880	43.840	43.880	42.588	2
2022-11-28	44.360	44.360	43.720	43.720	42.433	33
2022-11-25	44.400	44.700	44.400	44.700	43.384	16
2022-11-24	45.880	45.900	45.880	45.900	44.549	8
2022-11-23	46.000	46.000	45.960	45.960	44.607	2
2022-11-22	44.970	45.010	44.970	45.000	43.675	6
2022-11-21	45.180	45.180	44.780	44.800	43.481	24
2022-11-18	46.000	46.000	45.550	45.550	44.209	42
2022-11-17	46.300	46.800	46.300	46.350	44.986	369
2022-11-16	47.250	47.250	46.700	47.100	45.714	247
2022-11-14	48.750	48.800	48.550	48.550	47.121	659
2022-11-11	49.400	49.950	49.200	49.950	48.480	95
2022-11-10	48.120	49.400	47.850	49.400	47.946	98
2022-11-09	46.150	46.150	45.030	45.090	43.763	57,976
2022-11-08	46.200	46.750	46.200	46.750	45.374	2
2022-11-07	45.240	45.900	45.240	45.900	44.549	1,187
2022-11-04	44.970	44.970	44.890	44.890	43.569	2
2022-11-03	43.280	43.640	43.280	43.640	42.355	9
2022-11-01	44.760	44.760	43.760	43.760	42.472	552
2022-10-31	46.240	46.240	43.180	43.320	42.045	120
2022-10-28	44.640	44.640	44.520	44.520	43.210	3
2022-10-27	46.000	46.000	44.950	44.950	43.627	795
2022-10-26	46.040	46.640	46.040	46.640	45.267	116
2022-10-25	45.120	45.600	44.760	45.600	44.258	54
2022-10-24	43.920	44.240	43.640	44.240	42.938	816
2022-10-21	43.320	44.040	43.320	44.040	42.744	716
2022-10-20	43.760	43.760	42.920	42.950	41.686	379

← NewerPage 15 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1007 BRL
2025-12-30	0.0838 BRL
2025-06-27	0.0654 BRL
2024-12-30	0.0696 BRL
2024-06-27	0.1197 BRL
2024-01-02	0.1531 BRL
2023-06-30	0.1271 BRL
2022-12-29	0.3383 BRL
2022-06-29	0.0415 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.